Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2022	43.36	17,500	44	44	43.18	0	0	0
16/09/2022	44	105,904	48.91	49	44	72,300	88,200	-0.8
15/09/2022	48.82	12,810	48.64	48.91	48.64	10	0	0.0
14/09/2022	48.64	22,500	49.82	49.82	48.64	0	7,100	-0.4
13/09/2022	49.82	13,810	50.09	50.09	49.64	10	0	0.0
12/09/2022	50.09	26,600	50.55	50.64	50	0	9,800	-0.5
09/09/2022	50.55	22,300	50.36	50.82	50.09	1,400	0	0.1
08/09/2022	50.36	17,700	50.45	50.82	50.36	0	0	0
07/09/2022	50.45	12,000	50.91	51	50.45	200	0	0.0
06/09/2022	50.91	14,900	50.55	51.09	50.55	0	0	0
05/09/2022	50.55	21,401	50.36	50.64	50.27	0	0	0
31/08/2022	50.27	34,700	51.18	51.18	50.27	0	10,500	-0.6
30/08/2022	51.09	42,400	50.45	51.18	50	0	12,600	-0.7
29/08/2022	50.36	39,701	52.09	52.09	50	0	0	0
26/08/2022	52	31,100	52.36	52.73	51.82	0	0	0
25/08/2022	52.27	48,200	51.45	52.45	51.36	0	0	0
24/08/2022	51.36	35,200	50.82	51.82	50.82	0	0	0
23/08/2022	50.73	49,836	50.64	50.73	49.73	0	500	-0.0
22/08/2022	50.55	44,713	51.82	51.91	50.27	0	0	0
19/08/2022	51.73	73,400	53.55	54	51.73	0	7,000	-0.4
18/08/2022	53.45	52,500	54	54.18	52.73	0	0	0
17/08/2022	54	67,500	53.91	54.45	53.82	4,200	0	0.3
16/08/2022	53.82	57,304	54.09	54.55	53.45	1,000	0	0.1
15/08/2022	54.09	47,400	53.64	54.73	53.55	0	10,100	-0.6
12/08/2022	53.55	66,200	53	53.82	52.91	1,600	0	0.1
11/08/2022	52.91	52,725	53.27	54	52.73	500	0	0.0
10/08/2022	53.27	63,000	53.64	53.82	53.18	9,800	0	0.6
09/08/2022	53.64	83,800	53.45	54.27	53.45	0	0	0
08/08/2022	53.45	72,375	53.45	53.82	53.18	0	0	0
05/08/2022	53.18	66,100	53.64	53.82	52.91	0	0	0
04/08/2022	53.64	81,200	53.45	54.27	53.45	0	0	0
03/08/2022	53.45	56,600	53.18	53.91	53.18	100	0	0.0
02/08/2022	53.18	77,900	52.91	53.36	52.55	3,700	0	0.2
01/08/2022	52.82	66,526	51.82	53.55	51.82	0	1,200	-0.1
29/07/2022	51.82	86,900	51.64	53	51.64	0	0	0
28/07/2022	51.55	93,120	50.55	51.91	50.55	300	0	0.0
27/07/2022	50.64	62,500	50.55	50.64	50.09	100	0	0.0
26/07/2022	50.64	86,601	50.82	51.45	50.64	0	0	0
25/07/2022	50.91	77,694	52.09	52.45	50.64	0	10,000	-0.6
22/07/2022	52.18	102,206	51.91	53.45	51.91	0	0	0
21/07/2022	52.18	74,301	51.91	52.36	51.91	0	700	-0.0
20/07/2022	51.91	91,617	50.64	52.09	50.64	0	0	0
19/07/2022	50.64	147,906	51.09	51.09	46	0	35,800	-1.9
18/07/2022	51.09	114,913	51.18	51.91	51	0	0	0
15/07/2022	51.18	84,179	51.18	51.64	51.09	0	700	-0.0
14/07/2022	51.18	103,604	50.73	51.45	50.45	0	0	0
13/07/2022	50.73	145,316	50.55	51.18	50.45	0	700	-0.0
12/07/2022	50.55	217,900	49.55	50.91	49.45	10,500	37,800	-1.5
11/07/2022	49.55	176,800	50.64	50.73	49.55	0	600	-0.0
08/07/2022	50.64	235,600	50.36	51.36	50.36	0	0	0
07/07/2022	50.36	207,817	49.82	50.36	49.27	0	0	0
06/07/2022	49.82	178,800	50.73	50.82	49.73	0	0	0
05/07/2022	50.73	224,801	51.73	52.09	50.73	0	0	0
04/07/2022	51.73	195,354	51.73	52.73	51.45	0	0	0
01/07/2022	51.64	214,100	51.55	51.82	50.18	700	0	0.0
30/06/2022	51.55	269,100	51.82	52.36	51.36	0	0	0
29/06/2022	51.82	421,800	52.27	52.45	49.36	700	0	0.0
28/06/2022	52.18	281,000	52	52.64	51.91	0	0	0
27/06/2022	51.91	346,700	52	52.73	51.27	700	100	0.0
24/06/2022	51.82	247,300	51.64	52.36	51.45	0	0	0
23/06/2022	51.45	427,800	50.18	53.55	50.18	50,700	0	2.9
22/06/2022	50.18	271,000	49.82	51	49.55	0	0	0
21/06/2022	49.82	274,100	49.09	50.09	49.09	600	40,000	-2.1
20/06/2022	49.09	273,812	49.09	50.27	48.18	0	5,500	-0.3
17/06/2022	49.09	335,428	50.55	50.55	48.18	100	104,100	-5.8
16/06/2022	46	34,000	45.09	46	42.27	0	1,600	-0.1
15/06/2022	41.82	196,316	38.09	41.82	38.09	2,500	24,800	-1.0
14/06/2022	38.09	207,500	34.91	38.09	34.55	11,200	19,800	-0.3
13/06/2022	34.91	200,200	35.45	35.55	34.09	0	8,000	-0.3
10/06/2022	35.55	190,702	35.45	35.55	35	0	0	0
09/06/2022	35.45	199,800	35.73	36.27	35.45	0	14,500	-0.6
08/06/2022	35.73	191,216	35.09	36.36	35.09	0	0	0
07/06/2022	35.09	187,200	36.55	36.64	34.64	0	13,700	-0.5
06/06/2022	36.55	214,929	37.27	37.55	36.45	0	81,800	-3.3
03/06/2022	37.45	220,300	37.45	38	35.64	0	76,000	-3.1
02/06/2022	37.45	266,900	37.18	37.82	36	0	138,200	-5.6
01/06/2022	37.27	227,381	40.45	40.45	37.27	3,000	39,000	-1.6
31/05/2022	40.45	202,854	43.82	44.36	40.45	0	21,500	-1.0
30/05/2022	44.18	211,212	43.64	48.18	43.64	0	10,100	-0.5
27/05/2022	48.18	224,101	52.27	52.36	48.18	0	0	0
26/05/2022	52.27	168,599	52.27	52.82	51.73	0	0	0
25/05/2022	52.27	180,901	51.82	52.73	51.64	0	6,300	-0.4
24/05/2022	51.55	255,600	51.64	52	51.18	4,000	0	0.2
23/05/2022	51.18	398,901	50.91	56	50.91	0	56,800	-3.3
20/05/2022	50.91	71,200	54.18	54.18	50.82	0	8,400	-0.5
19/05/2022	54.73	145,600	60.27	60.27	54.73	0	7,500	-0.5
18/05/2022	60.27	78,700	66.55	66.82	60.18	0	27,100	-1.8
17/05/2022	66.55	121,700	73.64	74.09	66.55	100	10,600	-0.8
16/05/2022	73.64	142,312	76.82	79.55	73.64	0	14,900	-1.3
13/05/2022	76.82	127,600	85	85	76.82	4,700	13,600	-0.8
12/05/2022	85	155,830	94.36	94.82	85	0	22,400	-2.2
11/05/2022	94.18	186,900	92.73	95.45	92.73	800	14,300	-1.4
10/05/2022	92.27	178,200	89.55	92.27	83.09	0	61,600	-5.9
09/05/2022	89.55	88,600	99.45	99.82	89.55	1,600	13,400	-1.2
06/05/2022	99.45	255,000	105.45	106	99.45	5,100	6,700	-0.2
05/05/2022	105.45	269,500	104.09	109	101.27	0	200	-0.0
04/05/2022	104.09	326,302	107.09	107.82	102.18	0	0	0
29/04/2022	107.09	282,400	104.55	109.09	104.55	0	0	0
28/04/2022	104.55	246,100	103.45	107.36	103.45	0	18,900	-2.2
27/04/2022	103.45	291,300	99.82	103.45	97.45	200	0	0.0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0.20	0.56%	25,200	-132	-0.0	35.50 35.90 35.80
2 tháng (2024-07-22)	0.40	1.13%	74,500	-1,117	-0.0	34.70 35.90 35.80
3 tháng (2024-06-21)	0.60	1.70%	157,000	-8,975	-0.3	34.70 35.90 35.80
6 tháng (2024-03-25)	0.90	2.58%	414,269	-93,847	-3.3	34.70 35.90 35.80
12 tháng (2023-09-25)	0.80	2.29%	1,948,044	-369,343	-12.8	34.70 37 35.80
24 tháng (2022-09-30)	-5.11	-12.49%	10,717,351	-3,716,675	-132.9	32.09 40.91 35.80
36 tháng (2021-10-05)	-171.29	-82.71%	88,572,472	-5,295,096	-313.7	32.09 251.82 35.80
60 tháng (2020-06-19)	31.94	828.24%	238,060,235	384,993	881.0	3.86 251.82 35.80

CTCP Thaiholdings (thd)

THỐNG KÊ GIAO DỊCH